KOSPI 200 Constructions & Machinery

KS200CNST
🏛️ south-korea →
411.89
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 422.92 423.59 422.47 422.47 41.0K
09:01 422.09 422.09 420.39 420.40 41.0K
09:02 420.66 420.82 419.93 419.93 31.0K
09:03 419.99 419.99 419.24 419.41 29.0K
09:04 419.40 420.47 419.40 420.47 13.0K
09:05 420.19 420.78 420.03 420.65 13.0K
09:06 420.70 420.82 420.24 420.55 21.0K
09:07 420.69 421.11 420.38 420.55 13.0K
09:08 420.59 420.76 420.47 420.65 8.0K
09:09 420.76 421.11 420.45 420.45 19.0K
09:10 420.38 420.65 420.19 420.65 14.0K
09:11 420.84 420.84 420.15 420.33 7.0K
09:12 420.30 420.73 420.17 420.39 18.0K
09:13 420.27 420.53 419.49 419.75 18.0K
09:14 419.62 419.94 419.62 419.94 20.0K
09:15 419.73 420.32 419.71 420.12 6.0K
09:16 420.15 420.59 420.15 420.33 10.0K
09:17 420.05 420.34 419.70 419.74 12.0K
09:18 419.80 419.96 419.44 419.53 21.0K
09:19 419.34 419.68 419.20 419.49 11.0K
09:20 419.44 419.56 419.27 419.37 9.0K
09:21 419.21 419.63 419.14 419.18 29.0K
09:22 419.29 419.43 419.06 419.16 7.0K
09:23 419.22 419.55 419.17 419.54 7.0K
09:24 419.20 419.57 419.19 419.21 14.0K
09:25 419.35 419.77 419.23 419.36 9.0K
09:26 419.25 419.53 419.25 419.38 5.0K
09:27 419.38 419.68 419.28 419.45 9.0K
09:28 419.51 419.67 419.32 419.48 9.0K
09:29 419.39 419.44 419.14 419.42 7.0K
09:30 419.43 420.08 419.10 419.84 12.0K
09:31 419.93 420.15 419.52 419.52 17.0K
09:32 419.52 419.86 419.27 419.27 9.0K
09:33 419.28 419.49 418.87 418.90 8.0K
09:34 419.04 419.12 418.80 418.83 5.0K
09:35 418.89 419.22 418.67 418.83 9.0K
09:36 419.03 419.03 418.51 418.51 26.0K
09:37 418.52 418.89 418.49 418.69 3.0K
09:38 418.83 418.83 418.58 418.66 7.0K
09:39 418.54 418.68 418.27 418.27 9.0K
09:40 418.23 418.59 418.23 418.52 9.0K
09:41 418.54 418.85 418.31 418.35 12.0K
09:42 418.47 418.64 418.29 418.29 4.0K
09:43 418.24 418.69 418.24 418.50 8.0K
09:44 418.68 419.08 418.59 418.92 5.0K
09:45 418.78 419.13 418.60 419.13 5.0K
09:46 419.03 419.10 418.74 418.88 9.0K
09:47 418.88 418.91 418.38 418.58 10.0K
09:48 418.37 418.81 418.37 418.48 10.0K
09:49 418.59 418.59 418.08 418.33 10.0K
09:50 418.24 418.61 418.24 418.48 7.0K
09:51 418.37 418.52 418.31 418.38 4.0K
09:52 418.34 418.63 418.34 418.34 5.0K
09:53 418.28 418.43 418.01 418.20 25.0K
09:54 417.95 418.23 417.88 417.93 12.0K
09:55 417.89 418.30 417.84 418.04 13.0K
09:56 417.94 418.25 417.79 417.80 8.0K
09:57 417.80 417.92 417.64 417.70 8.0K
09:58 417.78 418.16 417.69 417.93 10.0K
09:59 417.77 417.85 417.67 417.85 5.0K
10:00 417.77 418.47 417.77 418.41 5.0K
10:01 418.20 418.50 418.08 418.36 5.0K
10:02 418.07 418.68 418.07 418.68 2.0K
10:03 418.36 418.69 418.15 418.52 4.0K
10:04 418.61 418.72 418.34 418.54 3.0K
10:05 418.54 419.00 418.32 418.60 6.0K
10:06 418.61 418.74 418.39 418.56 6.0K
10:07 418.58 418.76 418.43 418.62 6.0K
10:08 418.97 418.97 418.47 418.51 5.0K
10:09 418.62 418.83 418.40 418.66 4.0K
10:10 418.59 419.10 418.45 418.83 4.0K
10:11 418.89 419.07 418.75 418.76 4.0K
10:12 418.91 419.21 418.75 419.00 2.0K
10:13 419.03 419.16 418.78 418.92 4.0K
10:14 418.95 419.39 418.95 419.24 6.0K
10:15 419.22 419.47 418.91 419.02 8.0K
10:16 418.96 419.30 418.92 419.30 4.0K
10:17 419.35 419.56 419.08 419.08 8.0K
10:18 419.33 419.37 419.09 419.37 3.0K
10:19 419.11 419.58 419.11 419.19 6.0K
10:20 419.31 419.49 419.12 419.22 3.0K
10:21 419.04 419.34 418.91 419.10 6.0K
10:22 419.10 419.22 418.86 418.94 6.0K
10:23 418.95 419.11 418.80 418.82 2.0K
10:24 418.93 419.19 418.71 418.80 3.0K
10:25 418.71 419.08 418.68 418.82 26.0K
10:26 418.82 418.89 418.40 418.68 10.0K
10:27 418.55 418.95 418.52 418.69 2.0K
10:28 418.53 418.80 418.43 418.50 2.0K
10:29 418.53 418.90 418.46 418.60 3.0K
10:30 418.60 418.93 418.45 418.45 3.0K
10:31 418.65 418.82 418.45 418.78 7.0K
10:32 418.57 418.74 418.35 418.43 16.0K
10:33 418.43 418.77 418.32 418.52 14.0K
10:34 418.32 418.58 418.32 418.32 3.0K
10:35 418.32 418.70 418.20 418.20 6.0K
10:36 418.34 418.66 418.11 418.66 6.0K
10:37 418.52 418.52 418.15 418.39 18.0K
10:38 418.10 418.53 417.93 417.93 7.0K
10:39 418.02 418.35 417.87 418.13 3.0K
10:40 417.97 418.64 417.80 418.44 9.0K
10:41 418.18 418.45 418.05 418.18 3.0K
10:42 418.23 418.66 418.12 418.48 3.0K
10:43 418.29 418.61 418.29 418.41 4.0K
10:44 418.24 418.60 418.24 418.54 4.0K
10:45 418.48 419.00 418.48 418.61 7.0K
10:46 418.84 418.97 418.58 418.75 5.0K
10:47 418.74 418.91 418.53 418.91 2.0K
10:48 418.87 418.87 418.48 418.58 3.0K
10:49 418.64 418.78 418.47 418.73 3.0K
10:50 418.41 418.73 418.41 418.69 2.0K
10:51 418.77 418.77 418.44 418.57 4.0K
10:52 418.53 418.88 418.53 418.72 3.0K
10:53 418.77 418.96 418.62 418.73 2.0K
10:54 418.68 418.68 418.40 418.45 9.0K
10:55 418.42 418.82 418.20 418.20 5.0K
10:56 418.25 418.44 418.06 418.13 4.0K
10:57 418.17 418.51 418.15 418.39 2.0K
10:58 418.30 418.55 418.10 418.55 8.0K
10:59 418.58 418.58 418.04 418.30 4.0K
11:00 418.25 418.66 418.08 418.66 5.0K
11:01 418.52 418.83 418.39 418.53 9.0K
11:02 418.29 418.70 418.29 418.53 6.0K
11:03 418.69 418.82 418.40 418.63 5.0K
11:04 418.68 419.11 418.48 418.93 14.0K
11:05 419.09 419.09 418.59 418.77 4.0K
11:06 418.84 419.01 418.61 418.65 4.0K
11:07 418.65 419.07 418.59 418.92 3.0K
11:08 418.94 418.94 418.45 418.65 2.0K
11:09 418.51 418.85 418.35 418.45 6.0K
11:10 418.49 418.81 418.47 418.47 2.0K
11:11 418.42 418.66 418.42 418.43 3.0K
11:12 418.37 418.62 418.36 418.58 5.0K
11:13 418.62 418.64 418.25 418.34 4.0K
11:14 418.25 418.34 417.95 418.18 6.0K
11:15 418.09 418.51 418.00 418.12 4.0K
11:16 418.09 418.50 418.09 418.30 4.0K
11:17 418.39 418.45 418.05 418.05 4.0K
11:18 417.91 418.32 417.91 417.91 2.0K
11:19 417.91 418.14 417.91 417.93 2.0K
11:20 417.96 418.27 417.86 418.04 2.0K
11:21 418.04 418.25 417.93 418.11 3.0K
11:22 417.92 418.25 417.90 418.14 2.0K
11:23 417.86 418.20 417.86 418.09 3.0K
11:24 417.86 418.21 417.78 417.95 2.0K
11:25 418.14 418.35 417.88 418.25 5.0K
11:26 418.05 418.27 417.88 417.95 5.0K
11:27 418.00 418.33 417.94 417.94 2.0K
11:28 417.99 418.35 417.85 418.01 5.0K
11:29 417.96 418.33 417.91 417.91 2.0K
11:30 417.86 418.22 417.84 417.96 3.0K
11:31 418.11 418.13 417.81 418.00 5.0K
11:32 417.98 418.30 417.67 417.88 3.0K
11:33 418.00 418.10 417.68 417.89 2.0K
11:34 418.00 418.00 417.48 417.52 6.0K
11:35 417.46 418.00 417.46 417.57 7.0K
11:36 417.62 417.73 417.50 417.59 3.0K
11:37 417.61 417.83 417.34 417.64 3.0K
11:38 417.78 417.79 417.40 417.40 1.0K
11:39 417.83 417.83 417.39 417.39 3.0K
11:40 417.37 417.83 417.37 417.49 3.0K
11:41 417.66 417.83 417.40 417.44 3.0K
11:42 417.40 417.83 417.38 417.39 3.0K
11:43 417.39 417.90 417.34 417.57 3.0K
11:44 417.38 417.81 417.34 417.55 3.0K
11:45 417.55 417.87 417.39 417.67 4.0K
11:46 417.75 418.03 417.52 417.70 3.0K
11:47 417.54 417.86 417.50 417.78 5.0K
11:48 417.78 417.90 417.56 417.67 2.0K
11:49 417.72 418.02 417.60 418.02 2.0K
11:50 417.78 417.96 417.62 417.79 3.0K
11:51 417.95 418.06 417.67 417.72 2.0K
11:52 417.70 418.09 417.55 417.72 8.0K
11:53 417.76 417.95 417.58 417.95 5.0K
11:54 417.76 418.04 417.64 417.90 1.0K
11:55 417.74 418.16 417.71 417.86 2.0K
11:56 418.01 418.13 417.80 417.95 2.0K
11:57 417.92 418.31 417.86 417.88 6.0K
11:58 417.93 418.20 417.93 417.99 6.0K
11:59 417.94 418.26 417.87 417.87 8.0K
12:00 417.87 418.14 417.87 417.95 2.0K
12:01 418.05 418.31 417.84 418.29 4.0K
12:02 418.00 418.30 417.84 418.22 3.0K
12:03 418.32 418.32 417.83 418.10 1.0K
12:04 417.86 418.25 417.82 417.91 3.0K
12:05 417.92 418.31 417.87 418.00 2.0K
12:06 417.95 418.36 417.94 418.07 21.0K
12:07 418.05 418.32 418.02 418.03 3.0K
12:08 418.00 418.33 417.98 417.98 2.0K
12:09 418.02 418.39 417.95 418.15 3.0K
12:10 418.03 418.25 417.82 417.83 3.0K
12:11 417.82 418.02 417.77 417.93 2.0K
12:12 417.78 418.09 417.74 417.92 2.0K
12:13 417.81 418.17 417.76 417.82 1.0K
12:14 417.80 417.99 417.73 417.83 2.0K
12:15 417.78 418.16 417.73 418.16 3.0K
12:16 417.82 417.94 417.73 417.77 2.0K
12:17 417.71 418.12 417.70 417.98 1.0K
12:18 417.93 418.11 417.74 417.91 3.0K
12:19 418.06 418.12 417.78 417.90 2.0K
12:20 417.94 418.13 417.73 417.93 4.0K
12:21 417.88 418.06 417.71 418.06 3.0K
12:22 417.70 418.03 417.69 417.77 3.0K
12:23 417.69 418.13 417.62 417.89 3.0K
12:24 417.64 418.08 417.64 417.74 4.0K
12:25 417.70 418.04 417.62 417.86 3.0K
12:26 417.84 418.09 417.66 417.78 2.0K
12:27 417.61 417.97 417.61 417.77 5.0K
12:28 417.77 417.87 417.63 417.73 3.0K
12:29 417.73 418.08 417.63 417.79 2.0K
12:30 417.90 417.90 417.63 417.70 2.0K
12:31 418.10 418.15 417.73 417.96 2.0K
12:32 417.73 418.07 417.70 417.84 4.0K
12:33 418.07 418.38 417.82 418.06 5.0K
12:34 418.03 418.10 417.86 417.99 4.0K
12:35 418.09 418.19 417.83 418.00 9.0K
12:36 417.83 418.15 417.74 417.80 5.0K
12:37 417.81 418.19 417.81 418.01 2.0K
12:38 417.75 418.17 417.75 417.98 2.0K
12:39 418.03 418.34 417.74 418.34 12.0K
12:40 418.02 418.32 417.83 417.88 2.0K
12:41 417.93 418.26 417.93 418.16 2.0K
12:42 417.94 418.35 417.91 418.10 2.0K
12:43 417.95 418.23 417.88 418.17 4.0K
12:44 418.01 418.36 417.89 417.93 17.0K
12:45 417.93 418.34 417.93 417.93 4.0K
12:46 417.93 418.48 417.93 418.36 10.0K
12:47 418.31 418.48 418.17 418.26 3.0K
12:48 418.26 418.56 418.20 418.38 4.0K
12:49 418.18 418.42 418.10 418.27 3.0K
12:50 418.08 418.39 418.05 418.07 2.0K
12:51 418.09 418.40 418.06 418.11 4.0K
12:52 418.26 418.38 418.04 418.29 2.0K
12:53 418.27 418.41 418.07 418.21 5.0K
12:54 418.06 418.30 418.00 418.03 2.0K
12:55 418.20 418.23 417.95 418.17 2.0K
12:56 417.96 418.34 417.96 418.18 3.0K
12:57 418.03 418.26 417.96 418.22 4.0K
12:58 418.23 418.38 418.05 418.25 3.0K
12:59 418.25 418.50 418.16 418.29 2.0K
13:00 418.29 418.63 418.21 418.34 3.0K
13:01 418.15 418.54 418.15 418.30 3.0K
13:02 418.37 418.74 418.21 418.35 4.0K
13:03 418.35 418.62 418.27 418.51 3.0K
13:04 418.39 418.66 418.30 418.45 3.0K
13:05 418.51 418.67 418.35 418.58 7.0K
13:06 418.57 418.60 418.32 418.60 3.0K
13:07 418.47 418.80 418.39 418.62 3.0K
13:08 418.50 418.79 418.35 418.51 5.0K
13:09 418.34 418.51 418.26 418.26 4.0K
13:10 418.36 418.69 418.20 418.28 4.0K
13:11 418.29 418.63 418.26 418.63 2.0K
13:12 418.59 418.59 418.20 418.34 3.0K
13:13 418.50 418.65 418.27 418.31 2.0K
13:14 418.33 418.66 418.25 418.41 2.0K
13:15 418.24 418.72 418.24 418.70 3.0K
13:16 418.67 418.75 418.28 418.54 2.0K
13:17 418.54 418.58 418.34 418.50 2.0K
13:18 418.39 418.77 418.39 418.63 5.0K
13:19 418.47 418.78 418.37 418.37 7.0K
13:20 418.37 418.70 418.28 418.40 3.0K
13:21 418.59 418.59 418.33 418.53 2.0K
13:22 418.42 418.61 418.34 418.46 5.0K
13:23 418.39 418.81 418.37 418.42 10.0K
13:24 418.57 418.67 418.37 418.37 4.0K
13:25 418.36 418.68 418.15 418.15 7.0K
13:26 418.15 418.50 418.08 418.27 7.0K
13:27 418.44 418.55 418.08 418.18 6.0K
13:28 418.34 418.51 418.15 418.41 5.0K
13:29 418.15 418.34 418.14 418.14 3.0K
13:30 418.30 418.58 418.14 418.29 6.0K
13:31 418.25 418.41 418.09 418.32 2.0K
13:32 418.32 418.41 417.98 418.01 4.0K
13:33 418.03 418.23 417.92 418.18 3.0K
13:34 418.12 418.30 417.92 417.96 2.0K
13:35 418.05 418.36 417.94 418.17 3.0K
13:36 418.14 418.31 417.91 417.93 3.0K
13:37 417.96 418.25 417.84 417.96 13.0K
13:38 417.84 418.15 417.83 418.06 5.0K
13:39 417.86 418.22 417.82 417.99 3.0K
13:40 417.97 418.31 417.91 418.13 5.0K
13:41 418.13 418.33 417.92 417.98 4.0K
13:42 417.92 418.41 417.89 417.91 48.0K
13:43 417.87 418.36 417.83 418.31 15.0K
13:44 418.18 418.49 418.07 418.07 2.0K
13:45 418.11 418.72 418.05 418.43 15.0K
13:46 418.19 418.74 418.19 418.57 5.0K
13:47 418.19 418.77 418.19 418.76 4.0K
13:48 418.58 418.64 418.18 418.41 3.0K
13:49 418.41 418.55 418.14 418.18 3.0K
13:50 418.14 418.55 418.04 418.13 6.0K
13:51 418.33 418.42 418.05 418.28 14.0K
13:52 418.04 418.36 417.82 418.06 18.0K
13:53 418.02 418.20 417.82 417.88 5.0K
13:54 418.04 418.20 417.76 417.92 2.0K
13:55 417.75 418.25 417.71 417.71 6.0K
13:56 418.03 418.23 417.70 417.90 5.0K
13:57 417.70 418.26 417.70 417.92 4.0K
13:58 417.86 418.26 417.86 418.26 4.0K
13:59 417.93 418.34 417.93 418.24 5.0K
14:00 417.93 418.28 417.87 418.28 4.0K
14:01 417.96 418.55 417.96 418.02 16.0K
14:02 418.00 418.42 417.94 418.04 5.0K
14:03 418.18 418.35 417.84 417.89 9.0K
14:04 418.09 418.25 417.83 417.95 7.0K
14:05 417.78 418.23 417.78 418.05 8.0K
14:06 418.19 418.19 417.64 417.86 4.0K
14:07 417.66 418.04 417.65 417.65 2.0K
14:08 417.71 418.01 417.62 417.79 3.0K
14:09 417.63 417.95 417.63 417.80 4.0K
14:10 417.83 418.09 417.62 417.76 4.0K
14:11 417.71 417.99 417.65 417.76 3.0K
14:12 417.81 418.01 417.61 417.61 3.0K
14:13 417.69 417.92 417.64 417.68 5.0K
14:14 417.68 417.95 417.59 417.64 10.0K
14:15 417.64 418.04 417.53 417.83 4.0K
14:16 417.58 417.96 417.58 417.72 3.0K
14:17 417.67 417.95 417.63 417.65 4.0K
14:18 417.82 417.99 417.57 417.58 5.0K
14:19 417.56 417.83 417.56 417.58 4.0K
14:20 417.64 418.17 417.58 418.17 12.0K
14:21 418.00 418.23 417.93 418.18 6.0K
14:22 418.12 418.38 417.93 417.96 7.0K
14:23 417.94 418.30 417.91 418.30 5.0K
14:24 417.91 418.32 417.91 417.92 5.0K
14:25 417.95 418.35 417.92 418.07 3.0K
14:26 418.28 418.28 417.89 417.90 7.0K
14:27 418.14 418.28 417.85 418.06 6.0K
14:28 418.00 418.24 417.85 418.06 2.0K
14:29 417.89 418.22 417.87 417.96 4.0K
14:30 418.09 418.31 417.93 418.11 8.0K
14:31 418.02 418.38 417.95 418.03 5.0K
14:32 417.99 418.42 417.88 418.03 5.0K
14:33 418.02 418.18 417.75 417.95 4.0K
14:34 417.79 418.25 417.71 417.71 11.0K
14:35 417.71 418.16 417.60 417.79 9.0K
14:36 417.63 417.92 417.51 417.54 5.0K
14:37 417.54 417.91 417.54 417.60 6.0K
14:38 417.89 418.02 417.58 417.81 5.0K
14:39 417.68 418.17 417.45 418.06 7.0K
14:40 417.90 418.23 417.66 418.09 6.0K
14:41 417.77 417.97 417.51 417.73 5.0K
14:42 417.58 417.76 417.44 417.44 3.0K
14:43 417.81 417.85 417.46 417.65 3.0K
14:44 417.74 417.88 417.38 417.43 5.0K
14:45 417.63 417.80 417.37 417.37 5.0K
14:46 417.54 417.84 417.45 417.45 11.0K
14:47 417.48 417.73 417.38 417.65 8.0K
14:48 417.39 417.74 417.37 417.66 5.0K
14:49 417.47 417.80 417.43 417.55 5.0K
14:50 417.50 417.82 417.42 417.42 5.0K
14:51 417.45 417.85 417.42 417.46 3.0K
14:52 417.52 417.72 417.43 417.43 6.0K
14:53 417.78 417.78 417.48 417.65 9.0K
14:54 417.85 417.85 417.22 417.22 8.0K
14:55 417.26 417.70 417.22 417.33 7.0K
14:56 417.28 417.66 417.21 417.30 4.0K
14:57 417.26 417.59 417.18 417.36 7.0K
14:58 417.36 417.59 417.16 417.26 6.0K
14:59 417.26 417.62 417.10 417.51 6.0K
15:00 417.21 417.57 417.21 417.41 5.0K
15:01 417.33 417.83 417.33 417.45 3.0K
15:02 417.46 417.74 417.40 417.45 16.0K
15:03 417.45 417.95 417.45 417.78 12.0K
15:04 417.76 417.98 417.58 417.79 3.0K
15:05 417.79 418.30 417.64 418.19 23.0K
15:06 418.21 418.30 417.82 418.27 24.0K
15:07 418.24 418.46 417.91 418.46 23.0K
15:08 418.48 418.48 418.06 418.33 7.0K
15:09 418.26 418.46 418.12 418.24 4.0K
15:10 418.39 418.42 417.97 418.06 4.0K
15:11 418.02 418.45 418.02 418.45 12.0K
15:12 418.37 418.48 418.04 418.36 16.0K
15:13 417.99 418.37 417.97 417.99 5.0K
15:14 418.16 418.43 417.96 418.16 8.0K
15:15 417.95 418.23 417.78 418.10 12.0K
15:16 417.92 418.23 417.66 418.18 7.0K
15:17 417.83 418.27 417.83 418.05 5.0K
15:18 417.92 418.22 417.84 418.08 5.0K
15:19 418.28 418.31 417.85 418.19 9.0K
15:20 418.21 418.21 418.21 418.21 1.0K
15:21 418.21 418.21 418.21 418.21 0.0K
15:22 418.21 418.21 418.21 418.21 0.0K
15:23 418.21 418.21 418.21 418.21 0.0K
15:24 418.21 418.21 418.21 418.21 0.0K
15:25 418.21 418.21 418.21 418.21 0.0K
15:26 418.21 418.21 418.21 418.21 0.0K
15:27 418.21 418.21 418.21 418.21 0.0K
15:28 418.21 418.21 418.21 418.21 0.0K
15:29 418.21 418.72 418.21 418.72 271.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available